Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-07 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $19.73 | $19.73 | 6,922,865 | — | — |
| 2018-12-28 | $19.38 | $19.38 | 13,174,058 | — | — |
| 2018-12-27 | $19.36 | $19.36 | 13,675,137 | — | — |
| 2018-12-26 | $19.22 | $19.22 | 18,076,128 | — | — |
| 2018-12-24 | $17.67 | $17.67 | 5,778,162 | — | — |
| 2018-12-21 | $18.01 | $18.01 | 20,500,851 | — | — |
| 2018-12-20 | $18.27 | $18.27 | 18,035,070 | — | — |
| 2018-12-19 | $17.99 | $17.99 | 22,070,300 | — | — |
| 2018-12-18 | $18.07 | $18.07 | 31,901,907 | — | — |
| 2018-12-17 | $18.62 | $18.62 | 34,945,677 | — | — |
| 2018-12-14 | $17.83 | $17.83 | 67,174,022 | — | — |
| 2018-12-13 | $15.39 | $15.39 | 114,758,560 | — | — |
| 2018-12-12 | $20.84 | $20.84 | 28,022,234 | — | — |
| 2018-12-11 | $23.06 | $23.06 | 9,508,349 | — | — |
| 2018-12-10 | $22.78 | $22.78 | 6,810,968 | — | — |
| 2018-12-07 | $22.99 | $22.99 | 6,165,319 | — | — |
| 2018-12-06 | $24.63 | $24.63 | 6,475,566 | — | — |
| 2018-12-04 | $24.87 | $24.87 | 8,366,827 | — | — |
| 2018-12-03 | $26.69 | $26.69 | 8,372,610 | — | — |
| 2018-11-30 | $26.24 | $26.24 | 6,048,507 | — | — |
| 2018-11-29 | $26.40 | $26.40 | 8,623,293 | — | — |
| 2018-11-28 | $26.33 | $26.33 | 6,329,261 | — | — |
| 2018-11-27 | $25.25 | $25.25 | 4,621,315 | — | — |
| 2018-11-26 | $25.65 | $25.65 | 4,344,898 | — | — |
| 2018-11-23 | $24.99 | $24.99 | 1,917,283 | — | — |
| 2018-11-21 | $25.02 | $25.02 | 4,053,445 | — | — |
| 2018-11-20 | $24.64 | $24.64 | 8,008,583 | — | — |
| 2018-11-19 | $25.49 | $25.49 | 7,411,799 | — | — |
| 2018-11-16 | $26.53 | $26.53 | 8,245,388 | — | — |
| 2018-11-15 | $27.26 | $27.26 | 4,385,088 | — | — |
| 2018-11-14 | $27.28 | $27.28 | 4,784,390 | — | — |
| 2018-11-13 | $27.33 | $27.33 | 6,426,701 | — | — |
| 2018-11-12 | $27.05 | $27.05 | 6,280,975 | — | — |
| 2018-11-09 | $28.02 | $28.02 | 6,426,701 | — | — |
| 2018-11-08 | $28.75 | $28.75 | 4,749,115 | — | — |
| 2018-11-07 | $30.42 | $30.42 | 2,888,792 | — | — |
| 2018-11-06 | $29.44 | $29.44 | 4,781,209 | — | — |
| 2018-11-05 | $29.20 | $29.20 | 5,274,481 | — | — |
| 2018-11-02 | $30.44 | $30.44 | 5,188,028 | — | — |
| 2018-11-01 | $30.09 | $30.09 | 15,551,363 | — | — |
| 2018-10-31 | $30.91 | $30.91 | 8,677,073 | — | — |
| 2018-10-30 | $30.07 | $30.07 | 5,866,928 | — | — |
| 2018-10-29 | $28.67 | $28.67 | 6,500,721 | — | — |
| 2018-10-26 | $29.98 | $29.98 | 5,812,569 | — | — |
| 2018-10-25 | $31.20 | $31.20 | 4,327,260 | — | — |
| 2018-10-24 | $29.75 | $29.75 | 6,841,038 | — | — |
| 2018-10-23 | $31.69 | $31.69 | 7,009,896 | — | — |
| 2018-10-22 | $32.37 | $32.37 | 6,821,666 | — | — |
| 2018-10-19 | $32.75 | $32.75 | 5,272,457 | — | — |
| 2018-10-18 | $33.15 | $33.15 | 6,592,667 | — | — |
| 2018-10-17 | $34.79 | $34.79 | 4,332,465 | — | — |
| 2018-10-16 | $35.83 | $35.83 | 3,410,110 | — | — |
| 2018-10-15 | $34.83 | $34.83 | 2,403,327 | — | — |
| 2018-10-12 | $34.48 | $34.48 | 4,266,830 | — | — |
| 2018-10-11 | $34.32 | $34.32 | 5,851,892 | — | — |
| 2018-10-10 | $35.36 | $35.36 | 5,189,763 | — | — |
| 2018-10-09 | $37.37 | $37.37 | 2,495,273 | — | — |
| 2018-10-08 | $37.82 | $37.82 | 2,771,112 | — | — |
| 2018-10-05 | $38.05 | $38.05 | 3,662,240 | — | — |
| 2018-10-04 | $38.75 | $38.75 | 2,835,301 | — | — |
| 2018-10-03 | $39.12 | $39.12 | 4,001,689 | — | — |
| 2018-10-02 | $38.04 | $38.04 | 2,745,089 | — | — |
| 2018-10-01 | $39.17 | $39.17 | 2,089,610 | — | — |
| 2018-09-28 | $39.49 | $39.49 | 2,184,448 | — | — |
| 2018-09-27 | $39.61 | $39.61 | 2,088,165 | — | — |
| 2018-09-26 | $39.31 | $39.31 | 3,560,463 | — | — |
| 2018-09-25 | $38.88 | $38.88 | 2,188,207 | — | — |
| 2018-09-24 | $38.86 | $38.86 | 2,539,511 | — | — |
| 2018-09-21 | $39.03 | $39.03 | 5,907,407 | — | — |
| 2018-09-20 | $39.28 | $39.28 | 2,507,128 | — | — |
| 2018-09-19 | $39.32 | $39.32 | 2,254,131 | — | — |
| 2018-09-18 | $39.26 | $39.26 | 3,321,633 | — | — |
| 2018-09-17 | $38.73 | $38.73 | 2,328,150 | — | — |
| 2018-09-14 | $39.61 | $39.61 | 3,798,713 | — | — |
| 2018-09-13 | $38.63 | $38.63 | 2,391,761 | — | — |
| 2018-09-12 | $38.33 | $38.33 | 3,833,410 | — | — |
| 2018-09-11 | $38.83 | $38.83 | 4,010,363 | — | — |
| 2018-09-10 | $38.74 | $38.74 | 4,884,721 | — | — |
| 2018-09-07 | $36.72 | $36.72 | 2,439,758 | — | — |
| 2018-09-06 | $36.85 | $36.85 | 2,456,817 | — | — |
| 2018-09-05 | $36.83 | $36.83 | 2,476,190 | — | — |
| 2018-09-04 | $36.90 | $36.90 | 2,092,791 | — | — |
| 2018-08-31 | $36.83 | $36.83 | 1,950,534 | — | — |
| 2018-08-30 | $36.86 | $36.86 | 1,403,483 | — | — |
| 2018-08-29 | $37.30 | $37.30 | 2,781,810 | — | — |
| 2018-08-28 | $36.65 | $36.65 | 1,780,520 | — | — |
| 2018-08-27 | $37.15 | $37.15 | 2,372,678 | — | — |
| 2018-08-24 | $36.57 | $36.57 | 2,447,565 | — | — |
| 2018-08-23 | $36.19 | $36.19 | 3,692,888 | — | — |
| 2018-08-22 | $36.41 | $36.41 | 2,014,723 | — | — |
| 2018-08-21 | $36.68 | $36.68 | 3,050,132 | — | — |
| 2018-08-20 | $35.97 | $35.97 | 3,124,729 | — | — |
| 2018-08-17 | $35.18 | $35.18 | 1,865,817 | — | — |
| 2018-08-16 | $35.42 | $35.42 | 2,315,139 | — | — |
| 2018-08-15 | $34.54 | $34.54 | 3,930,272 | — | — |
| 2018-08-14 | $35.49 | $35.49 | 4,815,038 | — | — |
| 2018-08-13 | $35.61 | $35.61 | 1,541,113 | — | — |
| 2018-08-10 | $36.19 | $36.19 | 1,838,348 | — | — |
| 2018-08-09 | $36.39 | $36.39 | 4,931,851 | — | — |
| 2018-08-08 | $35.96 | $35.96 | 1,792,086 | — | — |
| 2018-08-07 | $36.16 | $36.16 | 6,155,489 | — | — |
| 2018-08-06 | $35.92 | $35.92 | 3,986,365 | — | — |
| 2018-08-03 | $35.08 | $35.08 | 3,065,745 | — | — |
| 2018-08-02 | $34.73 | $34.73 | 6,639,508 | — | — |
| 2018-08-01 | $34.56 | $34.56 | 3,476,901 | — | — |
| 2018-07-31 | $34.49 | $34.49 | 3,226,796 | — | — |
| 2018-07-30 | $33.10 | $33.10 | 5,633,592 | — | — |
| 2018-07-27 | $34.12 | $34.12 | 3,077,889 | — | — |
| 2018-07-26 | $34.32 | $34.32 | 5,731,321 | — | — |
| 2018-07-25 | $35.04 | $35.04 | 3,103,622 | — | — |
| 2018-07-24 | $34.33 | $34.33 | 5,545,405 | — | — |
| 2018-07-23 | $35.64 | $35.64 | 2,461,444 | — | — |
| 2018-07-20 | $35.29 | $35.29 | 2,933,608 | — | — |
| 2018-07-19 | $34.80 | $34.80 | 2,034,096 | — | — |
| 2018-07-18 | $35.17 | $35.17 | 2,599,074 | — | — |
| 2018-07-17 | $34.58 | $34.58 | 2,779,786 | — | — |
| 2018-07-16 | $34.26 | $34.26 | 3,641,132 | — | — |
| 2018-07-13 | $35.19 | $35.19 | 1,900,513 | — | — |
| 2018-07-12 | $35.16 | $35.16 | 2,760,125 | — | — |
| 2018-07-11 | $34.26 | $34.26 | 3,611,351 | — | — |
| 2018-07-10 | $35.80 | $35.80 | 2,845,710 | — | — |
| 2018-07-09 | $35.98 | $35.98 | 3,307,466 | — | — |
| 2018-07-06 | $35.06 | $35.06 | 2,754,053 | — | — |
| 2018-07-05 | $34.68 | $34.68 | 6,640,375 | — | — |
| 2018-07-03 | $34.28 | $34.28 | 1,622,650 | — | — |
| 2018-07-02 | $34.87 | $34.87 | 3,417,049 | — | — |
| 2018-06-29 | $34.65 | $34.65 | 4,695,335 | — | — |
| 2018-06-28 | $34.50 | $34.50 | 5,041,145 | — | — |
| 2018-06-27 | $34.22 | $34.22 | 4,643,579 | — | — |
| 2018-06-26 | $35.36 | $35.36 | 5,534,706 | — | — |
| 2018-06-25 | $35.81 | $35.81 | 5,310,623 | — | — |
| 2018-06-22 | $37.62 | $37.62 | 5,138,875 | — | — |
| 2018-06-21 | $38.78 | $38.78 | 2,941,126 | — | — |
| 2018-06-20 | $39.05 | $39.05 | 3,111,429 | — | — |
| 2018-06-19 | $38.67 | $38.67 | 4,972,909 | — | — |
| 2018-06-18 | $39.44 | $39.44 | 3,748,114 | — | — |
| 2018-06-15 | $39.42 | $39.42 | 5,590,799 | — | — |
| 2018-06-14 | $38.62 | $38.62 | 4,142,500 | — | — |
| 2018-06-13 | $39.19 | $39.19 | 4,351,548 | — | — |
| 2018-06-12 | $39.49 | $39.49 | 4,509,418 | — | — |
| 2018-06-11 | $38.57 | $38.57 | 2,920,886 | — | — |
| 2018-06-08 | $38.49 | $38.49 | 3,635,350 | — | — |
| 2018-06-07 | $37.93 | $37.93 | 4,754,319 | — | — |
| 2018-06-06 | $37.85 | $37.85 | 3,816,640 | — | — |
| 2018-06-05 | $37.16 | $37.16 | 3,420,808 | — | — |
| 2018-06-04 | $37.15 | $37.15 | 4,301,238 | — | — |
| 2018-06-01 | $36.89 | $36.89 | 3,194,701 | — | — |
| 2018-05-31 | $36.40 | $36.40 | 18,689,393 | — | — |
| 2018-05-30 | $37.81 | $37.81 | 3,074,419 | — | — |
| 2018-05-29 | $37.05 | $37.05 | 2,754,053 | — | — |
| 2018-05-25 | $37.63 | $37.63 | 2,089,032 | — | — |
| 2018-05-24 | $37.85 | $37.85 | 2,960,209 | — | — |
| 2018-05-23 | $37.25 | $37.25 | 3,923,333 | — | — |
| 2018-05-22 | $37.62 | $37.62 | 2,813,326 | — | — |
| 2018-05-21 | $38.15 | $38.15 | 3,027,579 | — | — |
| 2018-05-18 | $37.49 | $37.49 | 4,394,630 | — | — |
| 2018-05-17 | $36.79 | $36.79 | 3,500,611 | — | — |
| 2018-05-16 | $36.61 | $36.61 | 2,673,383 | — | — |
| 2018-05-15 | $36.89 | $36.89 | 5,024,375 | — | — |
| 2018-05-14 | $37.38 | $37.38 | 3,293,876 | — | — |
| 2018-05-11 | $37.72 | $37.72 | 3,525,766 | — | — |
| 2018-05-10 | $37.53 | $37.53 | 4,888,480 | — | — |
| 2018-05-09 | $36.77 | $36.77 | 3,779,919 | — | — |
| 2018-05-08 | $36.47 | $36.47 | 4,870,264 | — | — |
| 2018-05-07 | $36.07 | $36.07 | 5,994,727 | — | — |
| 2018-05-04 | $35.01 | $35.01 | 7,111,384 | — | — |
| 2018-05-03 | $34.56 | $34.56 | 13,520,158 | — | — |
| 2018-05-02 | $32.37 | $32.37 | 9,475,098 | — | — |
| 2018-05-01 | $33.04 | $33.04 | 6,046,194 | — | — |
| 2018-04-30 | $33.60 | $33.60 | 4,766,174 | — | — |
| 2018-04-27 | $33.90 | $33.90 | 5,233,134 | — | — |
| 2018-04-26 | $33.40 | $33.40 | 7,919,528 | — | — |
| 2018-04-25 | $34.10 | $34.10 | 4,512,309 | — | — |
| 2018-04-24 | $34.84 | $34.84 | 3,818,086 | — | — |
| 2018-04-23 | $35.98 | $35.98 | 3,018,037 | — | — |
| 2018-04-20 | $36.12 | $36.12 | 4,037,543 | — | — |
| 2018-04-19 | $36.80 | $36.80 | 4,086,118 | — | — |
| 2018-04-18 | $37.04 | $37.04 | 5,853,338 | — | — |
| 2018-04-17 | $36.92 | $36.92 | 4,296,322 | — | — |
| 2018-04-16 | $35.82 | $35.82 | 5,157,958 | — | — |
| 2018-04-13 | $34.24 | $34.24 | 2,727,452 | — | — |
| 2018-04-12 | $34.84 | $34.84 | 4,363,981 | — | — |
| 2018-04-11 | $34.00 | $34.00 | 2,396,676 | — | — |
| 2018-04-10 | $34.19 | $34.19 | 3,322,212 | — | — |
| 2018-04-09 | $33.50 | $33.50 | 3,537,910 | — | — |
| 2018-04-06 | $33.28 | $33.28 | 5,386,378 | — | — |
| 2018-04-05 | $34.12 | $34.12 | 3,901,647 | — | — |
| 2018-04-04 | $34.34 | $34.34 | 3,548,897 | — | — |
| 2018-04-03 | $34.29 | $34.29 | 4,254,397 | — | — |
| 2018-04-02 | $33.46 | $33.46 | 4,880,673 | — | — |
| 2018-03-29 | $35.21 | $35.21 | 4,387,980 | — | — |
| 2018-03-28 | $33.97 | $33.97 | 4,424,122 | — | — |
| 2018-03-27 | $34.12 | $34.12 | 4,365,138 | — | — |
| 2018-03-26 | $35.29 | $35.29 | 4,852,048 | — | — |
| 2018-03-23 | $34.41 | $34.41 | 3,660,505 | — | — |
| 2018-03-22 | $35.34 | $35.34 | 2,676,563 | — | — |
| 2018-03-21 | $36.10 | $36.10 | 2,876,937 | — | — |
| 2018-03-20 | $36.13 | $36.13 | 4,636,061 | — | — |
| 2018-03-19 | $35.58 | $35.58 | 5,446,230 | — | — |
| 2018-03-16 | $36.20 | $36.20 | 8,265,917 | — | — |
| 2018-03-15 | $35.88 | $35.88 | 7,230,509 | — | — |
| 2018-03-14 | $36.04 | $36.04 | 5,251,928 | — | — |
| 2018-03-13 | $35.61 | $35.61 | 4,057,782 | — | — |
| 2018-03-12 | $36.14 | $36.14 | 4,148,572 | — | — |
| 2018-03-09 | $36.06 | $36.06 | 5,259,157 | — | — |
| 2018-03-08 | $35.01 | $35.01 | 4,160,138 | — | — |
| 2018-03-07 | $35.24 | $35.24 | 4,731,477 | — | — |
| 2018-03-06 | $35.47 | $35.47 | 3,938,079 | — | — |
| 2018-03-05 | $34.89 | $34.89 | 4,041,591 | — | — |
| 2018-03-02 | $34.33 | $34.33 | 4,838,170 | — | — |
| 2018-03-01 | $34.23 | $34.23 | 6,701,673 | — | — |
| 2018-02-28 | $34.04 | $34.04 | 4,441,759 | — | — |
| 2018-02-27 | $33.92 | $33.92 | 3,486,154 | — | — |
| 2018-02-26 | $34.31 | $34.31 | 4,581,414 | — | — |
| 2018-02-23 | $33.51 | $33.51 | 4,197,726 | — | — |
| 2018-02-22 | $32.36 | $32.36 | 3,293,587 | — | — |
| 2018-02-21 | $32.51 | $32.51 | 5,038,832 | — | — |
| 2018-02-20 | $31.74 | $31.74 | 2,963,101 | — | — |
| 2018-02-16 | $31.62 | $31.62 | 2,956,740 | — | — |
| 2018-02-15 | $31.82 | $31.82 | 5,733,056 | — | — |
| 2018-02-14 | $32.33 | $32.33 | 5,676,674 | — | — |
| 2018-02-13 | $31.91 | $31.91 | 5,443,627 | — | — |
| 2018-02-12 | $31.20 | $31.20 | 9,962,876 | — | — |
| 2018-02-09 | $29.75 | $29.75 | 8,533,371 | — | — |
| 2018-02-08 | $29.41 | $29.41 | 19,555,076 | — | — |
| 2018-02-07 | $31.13 | $31.13 | 5,741,152 | — | — |
| 2018-02-06 | $31.18 | $31.18 | 5,705,010 | — | — |
| 2018-02-05 | $31.04 | $31.04 | 4,131,513 | — | — |
| 2018-02-02 | $32.45 | $32.45 | 2,981,027 | — | — |
| 2018-02-01 | $33.34 | $33.34 | 2,506,839 | — | — |
| 2018-01-31 | $32.66 | $32.66 | 3,727,296 | — | — |
| 2018-01-30 | $32.52 | $32.52 | 3,477,480 | — | — |
| 2018-01-29 | $33.16 | $33.16 | 2,363,136 | — | — |
| 2018-01-26 | $33.44 | $33.44 | 2,475,033 | — | — |
| 2018-01-25 | $33.32 | $33.32 | 2,013,856 | — | — |
| 2018-01-24 | $33.41 | $33.41 | 4,522,429 | — | — |
| 2018-01-23 | $33.33 | $33.33 | 3,278,841 | — | — |
| 2018-01-22 | $33.59 | $33.59 | 3,512,755 | — | — |
| 2018-01-19 | $33.18 | $33.18 | 3,635,061 | — | — |
| 2018-01-18 | $32.30 | $32.30 | 3,677,853 | — | — |
| 2018-01-17 | $32.73 | $32.73 | 2,949,511 | — | — |
| 2018-01-16 | $31.85 | $31.85 | 3,366,450 | — | — |
| 2018-01-12 | $32.86 | $32.86 | 3,798,424 | — | — |
| 2018-01-11 | $32.79 | $32.79 | 3,442,205 | — | — |
| 2018-01-10 | $31.80 | $31.80 | 2,521,585 | — | — |
| 2018-01-09 | $32.03 | $32.03 | 4,178,064 | — | — |
| 2018-01-08 | $31.88 | $31.88 | 3,750,138 | — | — |
| 2018-01-05 | $31.50 | $31.50 | 2,889,370 | — | — |
| 2018-01-04 | $31.59 | $31.59 | 4,475,300 | — | — |
| 2018-01-03 | $31.93 | $31.93 | 3,340,427 | — | — |
| 2018-01-02 | $31.99 | $31.99 | 4,450,434 | — | — |